SPDR S&P Cp Mk Shs  $48.44

down -0.46


25/7/2014 04:00 PM  |  NYSEARCA : KCE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCE historical data

Date Open High Low Close Volume
7/25/201448.6448.6448.4448.442,929
7/24/201448.7148.9348.7148.909,883
7/23/201448.4348.5948.3248.547,457
7/22/201448.3748.5648.3248.444,242
7/21/201447.9448.0747.8148.072,918
7/18/201447.6848.2547.6848.212,649
7/17/201447.9848.0647.6947.693,127
7/16/201448.2648.2647.9448.084,315
7/15/201448.0848.4448.0848.142,880
7/14/201448.3748.3948.1748.173,761
7/11/201447.9448.0547.8247.9418,487
7/10/201447.4247.9947.4247.864,839
7/9/201448.6048.7148.2748.3812,139
7/8/201449.1149.1148.3648.4913,099
7/7/201449.5849.5849.1549.2923,723
7/3/201449.4449.8049.4449.754,110
7/2/201449.2349.5449.1849.2012,608
7/1/201449.2849.6749.2849.4810,943
6/30/201449.0249.2349.0149.2319,840
6/27/201448.5748.9648.5748.9113,883
6/26/201448.9748.9748.2848.706,774
6/25/201448.3848.9348.3848.936,998
6/24/201449.0649.3448.5948.6011,086
6/20/201448.7549.1748.7549.1714,354
6/19/201449.2149.2148.6448.863,099
6/18/201448.6249.1648.5049.1514,420
6/17/201448.2449.0248.2448.8440,056
6/16/201447.7747.9147.5947.906,497
6/13/201447.8347.9847.8147.893,158
6/12/201448.0148.1347.7647.8982,136
6/11/201448.0548.1647.9848.0919,082
6/10/201448.7248.7248.3848.5311,934
6/9/201448.8549.0348.7348.9012,379
6/6/201448.2948.8348.2948.6723,817
6/5/201447.6148.2447.3848.1227,760
6/4/201447.0247.6147.0247.612,490
6/3/201446.7447.1646.7447.166,718
6/2/201446.9247.0246.5047.012,294
5/30/201447.0947.1746.7746.927,636
5/29/201447.0147.0446.8947.047,601
5/28/201447.0047.1446.8646.936,000
5/27/201446.9547.3046.9547.1720,085
5/23/201446.4946.7846.4246.783,572
5/22/201446.1646.6346.1646.5410,353
5/21/201445.7246.2345.7046.1818,320
5/20/201445.8846.0145.3145.4810,623
5/19/201445.8246.2345.8246.201,863
5/16/201445.1145.6545.1145.621,410
5/15/201445.8445.8445.2345.586,176
5/13/201447.8847.9647.4747.496,598
5/12/201447.4747.8947.4747.8544,589
5/8/201446.6347.5146.6346.826,869
5/7/201446.4146.8145.7046.818,284
5/6/201446.9046.9646.2446.278,579
5/5/201447.0047.1546.7547.157,142
5/2/201447.7747.7747.2147.327,442
5/1/201447.1747.3547.0047.185,368
4/30/201446.5847.2046.5847.207,616
4/29/201446.3646.8346.3646.7071,361
4/28/201446.5646.5645.4246.0668,383
4/25/201447.2747.2746.4846.581,796
4/24/201447.5047.5047.3447.381,180
4/23/201447.5047.6747.3847.5717,113
4/22/201446.9347.6846.8347.5112,085
4/21/201447.0047.0046.6046.807,209
4/17/201446.6047.0746.4846.854,365
4/16/201446.0846.5346.0446.4510,442
4/15/201445.5445.7144.8445.649,262
4/14/201445.4245.5744.9745.3147,397
4/11/201445.5445.6744.9545.0317,934
4/10/201447.2547.2545.9245.9210,282
4/9/201446.8547.3346.7847.256,998
4/8/201446.7346.8446.2746.718,428
4/7/201447.5347.5346.3546.5385,673
4/4/201449.3349.3347.5447.6014,990
4/3/201449.7249.7249.0149.174,912
4/2/201449.5149.8849.5149.884,745
4/1/201449.2149.5049.2149.496,335
3/31/201448.6449.1348.6449.0218,250
3/28/201448.3048.7048.1548.186,429
3/27/201448.3248.4447.8048.059,119
3/26/201449.1749.5548.6348.6323,337
3/25/201449.2949.4148.5048.955,994
3/24/201449.6549.7248.7749.1814,287
3/21/201449.8250.0949.2549.3016,169
3/20/201448.9049.9448.8549.9416,167
3/19/201448.8449.1448.6748.812,079
3/18/201448.9349.0848.8549.084,104
3/17/201448.3748.9748.3748.689,035
3/14/201448.2448.5347.9648.087,546
3/13/201449.1549.4348.2648.3411,061
3/12/201448.6148.9648.5048.894,483
3/11/201449.2849.5648.7848.8512,889
3/10/201449.2849.4549.1349.3932,542
3/7/201449.3249.6649.2949.3315,800
3/6/201449.1449.5249.1449.2719,626
3/5/201449.0149.1948.9349.0441,757
3/4/201448.2749.1648.2749.0618,700
3/3/201447.8147.9247.4547.7664,246
2/28/201448.1748.6948.1748.4036,037
Trading Center